Yanpai Filtration Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.700	10.850	10.250	10.660	9.953	7,037,532
2023-10-27	10.470	11.250	10.150	11.040	10.308	8,490,228
2023-10-26	10.410	10.490	10.220	10.380	9.692	1,117,580
2023-10-25	10.310	10.460	10.250	10.450	9.757	1,523,297
2023-10-24	9.680	10.240	9.650	10.210	9.533	1,998,400
2023-10-23	9.990	9.990	9.680	9.750	9.103	1,274,775
2023-10-20	10.100	10.110	9.850	9.960	9.299	1,064,300
2023-10-19	9.930	10.220	9.870	9.990	9.327	1,466,620
2023-10-18	10.310	10.310	9.970	10.000	9.337	1,616,546
2023-10-17	10.240	10.380	10.120	10.250	9.570	884,720
2023-10-16	10.330	10.330	10.110	10.210	9.533	1,360,540
2023-10-13	10.350	10.410	10.160	10.210	9.533	1,947,988
2023-10-12	10.680	10.680	10.300	10.350	9.664	2,249,500
2023-10-11	10.490	10.670	10.460	10.630	9.925	1,952,960
2023-10-10	10.770	10.770	10.470	10.490	9.794	1,817,849
2023-10-09	10.630	10.800	10.550	10.640	9.934	2,175,400
2023-09-28	10.650	10.700	10.440	10.630	9.925	1,384,800
2023-09-27	10.530	10.710	10.520	10.550	9.850	1,703,100
2023-09-26	10.600	10.600	10.470	10.500	9.804	1,183,864
2023-09-25	10.590	10.750	10.450	10.610	9.906	1,934,860
2023-09-22	10.540	10.650	10.400	10.590	9.888	1,847,340
2023-09-21	10.700	10.770	10.500	10.540	9.841	1,187,280
2023-09-20	10.650	10.790	10.580	10.690	9.981	1,180,400
2023-09-19	10.840	10.880	10.640	10.670	9.962	1,307,040
2023-09-18	10.700	10.870	10.510	10.840	10.121	2,457,800
2023-09-15	10.630	10.780	10.570	10.660	9.953	1,415,540
2023-09-14	10.820	10.880	10.470	10.610	9.906	2,369,628
2023-09-13	10.720	10.860	10.600	10.800	10.084	2,290,200
2023-09-12	10.780	10.790	10.640	10.700	9.990	1,310,880
2023-09-11	10.570	10.810	10.510	10.780	10.065	2,774,180
2023-09-08	10.580	10.580	10.390	10.480	9.785	1,659,380
2023-09-07	10.730	10.810	10.470	10.490	9.794	2,784,494
2023-09-06	10.790	10.810	10.610	10.730	10.018	2,720,840
2023-09-05	10.650	10.870	10.650	10.800	10.084	3,516,030
2023-09-04	10.600	10.840	10.550	10.770	10.056	3,367,617
2023-09-01	10.690	10.780	10.410	10.600	9.897	4,659,360
2023-08-31	11.260	11.270	10.730	10.780	10.065	7,197,440
2023-08-30	11.600	11.760	11.180	11.270	10.523	10,201,280
2023-08-29	11.600	12.000	11.500	11.990	11.195	15,568,680
2023-08-28	11.010	12.620	10.820	12.100	11.298	19,775,289
2023-08-25	10.690	11.170	10.620	10.790	10.074	7,619,221
2023-08-24	10.780	11.000	10.260	10.780	10.065	6,731,488
2023-08-23	10.600	11.140	10.530	11.000	10.270	7,116,795
2023-08-22	11.110	11.110	10.440	10.570	9.869	4,076,327
2023-08-21	10.710	11.090	10.700	11.000	10.270	5,974,545
2023-08-18	10.600	10.950	10.510	10.700	9.990	3,651,468
2023-08-17	10.300	10.630	10.260	10.620	9.916	1,997,200
2023-08-16	10.300	10.570	10.220	10.330	9.645	1,505,460
2023-08-15	10.250	10.340	10.200	10.310	9.626	708,216
2023-08-14	10.170	10.270	10.090	10.230	9.552	1,072,820
2023-08-11	10.310	10.390	10.130	10.140	9.468	783,403
2023-08-10	10.220	10.330	10.110	10.310	9.626	1,118,448
2023-08-09	10.200	10.290	10.130	10.170	9.496	837,967
2023-08-08	10.210	10.280	10.120	10.190	9.514	1,045,280
2023-08-07	10.080	10.220	10.080	10.160	9.486	844,358
2023-08-04	10.300	10.420	10.110	10.130	9.458	1,770,264
2023-08-03	10.540	10.540	10.200	10.270	9.589	2,108,660
2023-08-02	10.470	10.630	10.360	10.460	9.766	2,252,140
2023-08-01	10.750	10.890	10.460	10.530	9.832	3,539,227
2023-07-31	10.550	10.940	10.400	10.830	10.112	4,457,124

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0500 CNY
2025-06-06	0.3000 CNY
2024-05-22	0.3000 CNY
2023-06-02	0.3600 CNY
2022-06-13	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.